Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.44 | 29.93 | 29.21 | 29.52 | 2,918,185 | -0.16(-0.55%) |
Feb 25, 2022 | 29.25 | 29.68 | 29.22 | 29.68 | 2,903,237 | +0.45(+1.55%) |
Feb 24, 2022 | 28.27 | 29.34 | 27.95 | 29.23 | 4,124,002 | +0.67(+2.36%) |
Feb 23, 2022 | 29.26 | 29.48 | 28.52 | 28.56 | 2,512,412 | -0.62(-2.14%) |
Feb 22, 2022 | 29.02 | 29.36 | 28.85 | 29.18 | 2,539,899 | -0.12(-0.39%) |
Feb 18, 2022 | 29.30 | 0 | -0.11(-0.36%) | |||
Feb 17, 2022 | 29.32 | 29.52 | 29.20 | 29.40 | 2,057,924 | -0.10(-0.33%) |
Feb 16, 2022 | 29.30 | 29.63 | 29.27 | 29.50 | 2,060,693 | +0.21(+0.72%) |
Feb 15, 2022 | 29.13 | 29.41 | 29.00 | 29.29 | 1,500,920 | +0.42(+1.46%) |
Feb 14, 2022 | 29.22 | 29.53 | 28.85 | 28.86 | 2,593,045 | -0.32(-1.09%) |
Feb 11, 2022 | 29.05 | 29.49 | 28.83 | 29.18 | 2,241,949 | +0.19(+0.66%) |
Feb 10, 2022 | 29.40 | 29.87 | 28.88 | 28.99 | 2,597,418 | -0.56(-1.89%) |
Feb 09, 2022 | 29.40 | 29.65 | 29.35 | 29.55 | 2,095,172 | +0.51(+1.75%) |
Feb 08, 2022 | 29.12 | 29.29 | 28.95 | 29.04 | 1,786,178 | -0.02(-0.07%) |
Feb 07, 2022 | 29.38 | 29.55 | 28.99 | 29.06 | 1,814,977 | -0.23(-0.79%) |
Feb 04, 2022 | 29.59 | 29.65 | 29.00 | 29.29 | 2,149,214 | -0.56(-1.87%) |
Feb 03, 2022 | 30.25 | 29.77 | 29.84 | 1,744,347 | -0.66(-2.17%) | |
Feb 02, 2022 | 30.48 | 30.61 | 30.37 | 30.51 | 1,653,484 | +0.12(+0.38%) |
Feb 01, 2022 | 30.65 | 30.74 | 30.10 | 30.39 | 1,394,209 | -0.08(-0.25%) |
Jan 31, 2022 | 29.75 | 30.49 | 30.47 | 2,194,956 | +0.57(+1.90%) | |
Jan 28, 2022 | 29.01 | 29.89 | 28.74 | 29.90 | 2,633,064 | +0.96(+3.32%) |
Jan 27, 2022 | 29.37 | 29.74 | 28.79 | 28.94 | 2,834,940 | -0.18(-0.63%) |
Jan 26, 2022 | 29.79 | 30.12 | 28.93 | 29.12 | 3,488,696 | -0.21(-0.72%) |
Jan 25, 2022 | 29.29 | 29.63 | 28.84 | 29.33 | 4,762,419 | -0.39(-1.32%) |
Jan 24, 2022 | 29.00 | 29.82 | 28.36 | 29.73 | 5,630,694 | +0.37(+1.28%) |
Jan 21, 2022 | 29.74 | 29.97 | 29.23 | 29.35 | 4,071,661 | -0.49(-1.64%) |
Jan 20, 2022 | 30.60 | 30.91 | 29.81 | 29.84 | 2,799,947 | -0.84(-2.72%) |
Jan 19, 2022 | 31.54 | 31.66 | 30.68 | 30.68 | 2,244,098 | -0.69(-2.21%) |
Jan 18, 2022 | 32.00 | 32.08 | 31.32 | 31.37 | 1,797,916 | -0.77(-2.39%) |
Jan 14, 2022 | 32.14 | 0 | -0.38(-1.18%) | |||
Jan 13, 2022 | 32.74 | 32.96 | 32.43 | 32.52 | 976,567 | -0.06(-0.18%) |
Jan 12, 2022 | 32.39 | 32.73 | 32.31 | 32.58 | 1,466,586 | +0.19(+0.59%) |
Jan 11, 2022 | 32.59 | 32.67 | 32.04 | 32.39 | 1,493,993 | -0.13(-0.41%) |
Jan 10, 2022 | 32.30 | 32.59 | 31.96 | 32.52 | 2,235,189 | -0.37(-1.14%) |
Jan 07, 2022 | 32.78 | 33.04 | 32.76 | 32.90 | 1,745,027 | -0.06(-0.18%) |
Jan 06, 2022 | 32.52 | 33.07 | 32.34 | 32.96 | 2,137,330 | +0.58(+1.78%) |
Jan 05, 2022 | 32.78 | 33.02 | 32.21 | 32.38 | 2,785,733 | -0.64(-1.95%) |
Jan 04, 2022 | 33.24 | 33.62 | 32.79 | 33.02 | 4,673,634 | -0.22(-0.66%) |
Jan 03, 2022 | 33.20 | 33.39 | 32.75 | 33.25 | 1,691,499 | +0.19(+0.58%) |
Dec 31, 2021 | 33.34 | 33.49 | 33.04 | 33.05 | 1,478,527 | -0.26(-0.78%) |
Dec 30, 2021 | 33.12 | 33.55 | 33.12 | 33.31 | 1,225,688 | +0.23(+0.68%) |
Dec 29, 2021 | 33.10 | 33.19 | 32.80 | 33.09 | 1,186,926 | +0.20(+0.61%) |
Dec 28, 2021 | 32.85 | 33.19 | 32.65 | 32.89 | 1,540,726 | -0.16(-0.49%) |
Dec 27, 2021 | 32.31 | 33.06 | 32.24 | 33.05 | 1,027,329 | +0.70(+2.17%) |
Dec 23, 2021 | 32.25 | 32.40 | 32.14 | 32.35 | 993,550 | +0.16(+0.50%) |
Dec 22, 2021 | 32.10 | 32.25 | 32.03 | 32.18 | 1,133,575 | +0.19(+0.59%) |
Dec 21, 2021 | 31.35 | 32.03 | 31.30 | 31.99 | 1,709,952 | +0.92(+2.97%) |
Dec 20, 2021 | 31.44 | 31.57 | 30.58 | 31.07 | 2,267,856 | -0.86(-2.68%) |
Dec 17, 2021 | 32.25 | 32.54 | 31.77 | 31.93 | 4,660,380 | -0.32(-1.00%) |
Dec 16, 2021 | 32.49 | 32.66 | 32.02 | 32.25 | 1,230,227 | -0.09(-0.26%) |
Dec 15, 2021 | 32.02 | 32.36 | 31.79 | 32.34 | 1,518,867 | +0.26(+0.80%) |
Dec 14, 2021 | 32.30 | 32.63 | 32.03 | 32.08 | 1,727,372 | -0.41(-1.26%) |
Dec 13, 2021 | 32.11 | 32.68 | 32.11 | 32.49 | 1,690,535 | +0.38(+1.18%) |
Dec 10, 2021 | 32.48 | 32.55 | 32.05 | 32.11 | 1,030,004 | -0.11(-0.35%) |
Dec 09, 2021 | 32.62 | 32.63 | 32.20 | 32.22 | 1,128,836 | -0.68(-2.08%) |
Dec 08, 2021 | 32.55 | 33.08 | 32.38 | 32.91 | 1,437,775 | +0.37(+1.14%) |
Dec 07, 2021 | 32.45 | 32.79 | 32.23 | 32.54 | 1,260,448 | +0.32(+1.00%) |
Dec 06, 2021 | 31.69 | 32.70 | 31.69 | 32.21 | 1,639,199 | +0.99(+3.16%) |
Dec 03, 2021 | 31.79 | 31.79 | 31.09 | 31.22 | 1,772,499 | -0.43(-1.35%) |
Dec 02, 2021 | 30.82 | 31.79 | 30.79 | 31.65 | 1,721,667 | +1.09(+3.58%) |
Dec 01, 2021 | 31.63 | 32.23 | 30.53 | 30.56 | 1,889,380 | -0.74(-2.37%) |
Nov 30, 2021 | 31.74 | 31.89 | 31.27 | 31.30 | 1,985,021 | -0.76(-2.37%) |
Nov 29, 2021 | 31.74 | 32.36 | 31.31 | 32.06 | 2,443,638 | +0.60(+1.90%) |
Nov 26, 2021 | 31.91 | 31.95 | 31.20 | 31.46 | 1,457,483 | -1.09(-3.36%) |
Nov 24, 2021 | 32.11 | 32.67 | 31.95 | 32.55 | 1,476,495 | +0.50(+1.57%) |
Nov 23, 2021 | 32.30 | 32.37 | 31.99 | 32.05 | 1,212,258 | -0.29(-0.91%) |
Nov 22, 2021 | 32.12 | 32.65 | 31.92 | 32.35 | 1,390,042 | +0.35(+1.10%) |
Nov 19, 2021 | 32.12 | 32.28 | 31.75 | 31.99 | 1,137,255 | -0.27(-0.82%) |
Nov 18, 2021 | 32.24 | 32.33 | 32.04 | 32.26 | 1,580,187 | +0.11(+0.35%) |
Nov 17, 2021 | 32.05 | 32.15 | 31.07 | 32.15 | 4,577,169 | -0.14(-0.44%) |
Nov 16, 2021 | 32.55 | 32.63 | 31.98 | 32.29 | 1,165,538 | -0.25(-0.76%) |
Nov 15, 2021 | 32.42 | 32.63 | 32.26 | 32.54 | 1,096,441 | +0.07(+0.21%) |
Nov 12, 2021 | 32.73 | 32.91 | 32.37 | 32.47 | 933,655 | -0.27(-0.81%) |
Nov 11, 2021 | 32.55 | 33.02 | 32.38 | 32.74 | 1,191,030 | +0.20(+0.61%) |
Nov 10, 2021 | 32.43 | 32.54 | 1,004,291 | +0.03(+0.09%) | ||
Nov 09, 2021 | 32.87 | 33.10 | 32.51 | 32.51 | 1,024,354 | -0.35(-1.07%) |
Nov 08, 2021 | 33.33 | 33.38 | 32.76 | 32.86 | 1,254,679 | -0.47(-1.40%) |
Nov 05, 2021 | 33.82 | 34.16 | 33.28 | 33.32 | 1,677,648 | -0.02(-0.06%) |
Nov 04, 2021 | 33.70 | 34.33 | 33.29 | 33.34 | 1,420,974 | -0.02(-0.06%) |
Nov 03, 2021 | 32.78 | 33.41 | 32.78 | 33.36 | 1,469,081 | +0.56(+1.71%) |
Nov 02, 2021 | 32.98 | 33.11 | 32.63 | 32.80 | 1,530,104 | +0.09(+0.26%) |
Nov 01, 2021 | 32.67 | 32.83 | 32.05 | 32.72 | 1,363,921 | +0.09(+0.29%) |
Oct 29, 2021 | 33.00 | 33.15 | 32.53 | 32.62 | 1,931,094 | -0.57(-1.72%) |
Oct 28, 2021 | 32.81 | 33.20 | 32.73 | 33.19 | 982,308 | +0.40(+1.22%) |
Oct 27, 2021 | 33.12 | 33.36 | 32.78 | 32.79 | 1,010,924 | -0.29(-0.86%) |
Oct 26, 2021 | 33.02 | 33.31 | 33.08 | 953,967 | +0.13(+0.40%) | |
Oct 25, 2021 | 32.51 | 32.99 | 32.31 | 32.94 | 1,252,970 | +0.46(+1.40%) |
Oct 22, 2021 | 32.75 | 32.87 | 32.42 | 32.49 | 815,537 | -0.19(-0.58%) |
Oct 21, 2021 | 32.83 | 32.99 | 32.55 | 32.68 | 984,136 | -0.22(-0.66%) |
Oct 20, 2021 | 32.27 | 32.98 | 32.27 | 32.90 | 1,100,311 | +0.67(+2.06%) |
Oct 19, 2021 | 32.60 | 32.74 | 32.23 | 32.23 | 1,172,951 | -0.28(-0.85%) |
Oct 18, 2021 | 32.17 | 32.77 | 32.13 | 32.51 | 1,330,519 | +0.16(+0.50%) |
Oct 15, 2021 | 32.34 | 32.55 | 32.23 | 32.35 | 1,288,605 | +0.27(+0.83%) |
Oct 14, 2021 | 32.00 | 32.14 | 31.74 | 32.08 | 1,021,057 | +0.28(+0.87%) |
Oct 13, 2021 | 31.54 | 31.93 | 31.50 | 31.80 | 1,034,740 | +0.29(+0.90%) |
Oct 12, 2021 | 31.21 | 31.75 | 31.08 | 31.52 | 1,005,465 | +0.30(+0.97%) |
Oct 11, 2021 | 31.26 | 31.36 | 31.07 | 31.21 | 806,480 | -0.09(-0.30%) |
Oct 08, 2021 | 31.42 | 31.61 | 31.28 | 31.31 | 1,074,865 | -0.11(-0.36%) |
Oct 07, 2021 | 31.64 | 31.83 | 31.36 | 31.42 | 1,274,291 | -0.09(-0.30%) |
Oct 06, 2021 | 30.90 | 31.57 | 30.61 | 31.52 | 1,194,443 | +0.41(+1.31%) |
Oct 05, 2021 | 31.30 | 31.36 | 30.99 | 31.11 | 1,149,490 | -0.20(-0.64%) |
Oct 04, 2021 | 31.37 | 31.62 | 31.24 | 31.31 | 1,308,803 | -0.07(-0.21%) |
Oct 01, 2021 | 30.60 | 31.69 | 30.56 | 31.38 | 1,195,017 | +0.94(+3.09%) |
Sep 30, 2021 | 31.23 | 31.23 | 30.42 | 30.44 | 1,647,699 | -0.64(-2.05%) |
Sep 29, 2021 | 31.34 | 31.43 | 31.01 | 31.07 | 1,258,775 | +0.02(+0.08%) |
Sep 28, 2021 | 31.20 | 31.45 | 31.00 | 31.05 | 1,173,723 | -0.28(-0.90%) |
Sep 27, 2021 | 31.81 | 32.19 | 31.28 | 31.33 | 1,136,716 | -0.34(-1.07%) |
Sep 24, 2021 | 32.01 | 32.13 | 31.53 | 31.67 | 1,448,986 | -0.34(-1.06%) |
Sep 23, 2021 | 32.46 | 32.54 | 31.98 | 32.01 | 1,161,051 | -0.32(-0.99%) |
Sep 22, 2021 | 32.04 | 32.49 | 31.83 | 32.33 | 1,400,771 | +0.45(+1.41%) |
Sep 21, 2021 | 32.40 | 32.61 | 31.88 | 31.88 | 1,479,508 | -0.29(-0.91%) |
Sep 20, 2021 | 31.73 | 32.25 | 31.53 | 32.17 | 1,779,229 | +0.12(+0.38%) |
Sep 17, 2021 | 32.76 | 32.82 | 32.01 | 32.04 | 3,337,742 | -0.57(-1.76%) |
Sep 16, 2021 | 32.44 | 32.88 | 32.38 | 32.62 | 1,061,338 | +0.10(+0.32%) |
Sep 15, 2021 | 32.44 | 32.65 | 32.21 | 32.51 | 1,119,140 | +0.07(+0.20%) |
Sep 14, 2021 | 32.87 | 32.97 | 32.24 | 32.45 | 893,126 | -0.32(-0.97%) |
Sep 13, 2021 | 32.59 | 32.96 | 32.51 | 32.77 | 1,306,009 | +0.76(+2.38%) |
Sep 10, 2021 | 32.91 | 33.05 | 31.99 | 32.01 | 1,167,189 | -0.79(-2.41%) |
Sep 09, 2021 | 33.47 | 33.58 | 32.80 | 32.80 | 1,337,026 | -0.83(-2.46%) |
Sep 08, 2021 | 33.25 | 33.63 | 33.17 | 33.62 | 932,915 | +0.23(+0.67%) |
Sep 07, 2021 | 33.79 | 33.79 | 33.16 | 33.40 | 1,321,004 | -0.47(-1.39%) |
Sep 03, 2021 | 33.91 | 33.93 | 33.47 | 33.87 | 931,690 | -0.12(-0.36%) |
Sep 02, 2021 | 33.88 | 34.07 | 33.58 | 33.99 | 1,189,242 | +0.18(+0.53%) |
Sep 01, 2021 | 33.96 | 34.13 | 33.58 | 33.81 | 1,484,007 | -0.07(-0.19%) |
Aug 31, 2021 | 33.57 | 33.97 | 33.52 | 33.88 | 1,657,810 | +0.17(+0.50%) |
Aug 30, 2021 | 33.40 | 33.71 | 33.25 | 33.71 | 1,436,674 | +0.25(+0.76%) |
Aug 27, 2021 | 33.29 | 33.74 | 33.29 | 33.45 | 1,191,190 | +0.25(+0.76%) |
Aug 26, 2021 | 33.38 | 33.46 | 33.03 | 33.20 | 899,775 | -0.07(-0.20%) |
Aug 25, 2021 | 32.99 | 33.54 | 32.79 | 33.27 | 878,305 | +0.28(+0.85%) |
Aug 24, 2021 | 33.23 | 33.23 | 32.70 | 32.98 | 1,068,444 | +0.01(+0.03%) |
Aug 23, 2021 | 33.35 | 33.53 | 32.94 | 32.97 | 939,541 | -0.27(-0.82%) |
Aug 20, 2021 | 32.87 | 33.39 | 32.60 | 33.25 | 840,594 | +0.34(+1.03%) |
Aug 19, 2021 | 33.13 | 33.39 | 32.66 | 32.91 | 1,059,361 | -0.37(-1.10%) |
Aug 18, 2021 | 33.29 | 33.53 | 33.15 | 33.27 | 1,063,852 | -0.24(-0.73%) |
Aug 17, 2021 | 33.67 | 33.74 | 33.10 | 33.52 | 1,092,336 | -0.34(-1.00%) |
Aug 16, 2021 | 33.86 | 34.22 | 33.75 | 33.86 | 1,077,832 | -0.07(-0.19%) |
Aug 13, 2021 | 33.73 | 33.96 | 33.61 | 33.92 | 839,026 | +0.35(+1.03%) |
Aug 12, 2021 | 33.90 | 33.90 | 33.34 | 33.58 | 836,058 | -0.17(-0.50%) |
Aug 11, 2021 | 33.43 | 33.78 | 33.18 | 33.74 | 897,209 | +0.42(+1.27%) |
Aug 10, 2021 | 33.71 | 33.77 | 33.28 | 33.32 | 964,073 | -0.46(-1.36%) |
Aug 09, 2021 | 33.93 | 34.12 | 33.68 | 33.78 | 950,643 | -0.23(-0.66%) |
Aug 06, 2021 | 34.66 | 34.85 | 33.97 | 34.01 | 1,081,404 | -0.52(-1.50%) |
Aug 05, 2021 | 33.70 | 34.51 | 33.63 | 34.52 | 1,600,538 | +1.07(+3.20%) |
Aug 04, 2021 | 33.71 | 33.88 | 33.43 | 33.45 | 1,636,014 | -0.29(-0.86%) |
Aug 03, 2021 | 33.86 | 33.93 | 33.25 | 33.74 | 1,693,368 | +0.00(+0.00%) |
Aug 02, 2021 | 34.05 | 34.72 | 33.71 | 33.74 | 1,057,195 | -0.24(-0.72%) |
Jul 30, 2021 | 34.36 | 34.87 | 33.91 | 33.99 | 1,395,616 | -0.31(-0.90%) |
Jul 29, 2021 | 34.43 | 34.72 | 34.29 | 34.30 | 789,262 | +0.05(+0.14%) |
Jul 28, 2021 | 34.47 | 34.56 | 34.06 | 34.25 | 854,576 | -0.20(-0.57%) |
Jul 27, 2021 | 34.35 | 34.62 | 34.19 | 34.45 | 870,634 | +0.08(+0.22%) |
Jul 26, 2021 | 34.37 | 34.72 | 34.19 | 34.37 | 792,556 | -0.07(-0.19%) |
Jul 23, 2021 | 34.04 | 34.51 | 33.96 | 34.44 | 893,504 | +0.56(+1.66%) |
Jul 22, 2021 | 34.34 | 34.35 | 33.85 | 33.88 | 917,691 | -0.53(-1.53%) |
Jul 21, 2021 | 34.24 | 34.73 | 34.15 | 34.40 | 1,358,731 | +0.16(+0.47%) |
Jul 20, 2021 | 33.24 | 34.48 | 33.06 | 34.24 | 2,262,044 | +1.24(+3.76%) |
Jul 19, 2021 | 33.41 | 33.41 | 32.54 | 33.00 | 1,684,628 | -0.93(-2.74%) |
Jul 16, 2021 | 34.01 | 34.37 | 33.91 | 33.93 | 1,306,956 | +0.10(+0.31%) |
Jul 15, 2021 | 33.92 | 34.01 | 33.70 | 33.83 | 1,109,624 | -0.10(-0.30%) |
Jul 14, 2021 | 33.49 | 34.12 | 33.48 | 33.93 | 831,498 | +0.39(+1.15%) |
Jul 13, 2021 | 33.96 | 33.98 | 33.42 | 33.55 | 1,008,374 | -0.63(-1.84%) |
Jul 12, 2021 | 33.71 | 34.23 | 33.62 | 34.18 | 1,062,390 | +0.47(+1.39%) |
Jul 09, 2021 | 33.24 | 33.76 | 33.09 | 33.71 | 1,543,339 | +0.68(+2.05%) |
Jul 08, 2021 | 33.24 | 33.41 | 32.84 | 33.03 | 1,633,675 | -0.54(-1.62%) |
Jul 07, 2021 | 33.58 | 33.90 | 33.49 | 33.58 | 1,328,430 | -0.12(-0.36%) |
Jul 06, 2021 | 33.48 | 33.76 | 33.11 | 33.70 | 1,670,665 | +0.20(+0.59%) |
Jul 02, 2021 | 33.71 | 33.96 | 33.27 | 33.50 | 2,272,172 | +0.04(+0.11%) |
Jul 01, 2021 | 32.40 | 33.95 | 32.36 | 33.46 | 5,876,967 | +1.05(+3.25%) |
Jun 30, 2021 | 32.61 | 32.87 | 32.28 | 32.41 | 1,993,076 | -0.20(-0.61%) |
Jun 29, 2021 | 32.58 | 33.09 | 32.42 | 32.61 | 1,236,801 | +0.02(+0.06%) |
Jun 28, 2021 | 33.09 | 33.09 | 32.19 | 32.59 | 1,824,945 | -0.44(-1.32%) |
Jun 25, 2021 | 32.38 | 33.03 | 32.29 | 33.03 | 3,338,360 | +0.71(+2.19%) |
Jun 24, 2021 | 32.07 | 32.39 | 31.89 | 32.32 | 2,008,241 | +0.34(+1.08%) |
Jun 23, 2021 | 32.39 | 32.51 | 31.89 | 31.98 | 2,246,966 | -0.46(-1.43%) |
Jun 22, 2021 | 32.42 | 32.72 | 32.28 | 32.44 | 1,601,620 | -0.06(-0.17%) |
Jun 21, 2021 | 32.04 | 32.68 | 31.85 | 32.50 | 1,413,708 | +0.56(+1.75%) |
Jun 18, 2021 | 32.39 | 32.52 | 31.93 | 31.94 | 3,338,722 | -0.60(-1.86%) |
Jun 17, 2021 | 32.48 | 32.77 | 32.30 | 32.54 | 1,106,268 | +0.00(+0.00%) |
Jun 16, 2021 | 32.88 | 33.22 | 32.52 | 32.54 | 1,346,790 | -0.34(-1.05%) |
Jun 15, 2021 | 33.58 | 33.79 | 32.88 | 32.89 | 1,339,047 | -0.78(-2.32%) |
Jun 14, 2021 | 33.49 | 33.79 | 33.48 | 33.67 | 1,467,198 | +0.21(+0.64%) |
Jun 11, 2021 | 33.86 | 33.87 | 33.39 | 33.45 | 1,166,676 | -0.50(-1.48%) |
Jun 10, 2021 | 33.65 | 34.08 | 33.49 | 33.96 | 1,181,837 | +0.46(+1.36%) |
Jun 09, 2021 | 33.91 | 33.96 | 33.50 | 33.50 | 1,603,511 | -0.20(-0.61%) |
Jun 08, 2021 | 33.55 | 33.92 | 33.47 | 33.70 | 1,046,919 | +0.23(+0.69%) |
Jun 07, 2021 | 33.58 | 33.69 | 33.44 | 33.47 | 1,371,044 | +0.04(+0.11%) |
Jun 04, 2021 | 33.45 | 33.55 | 33.17 | 33.43 | 1,775,244 | +0.03(+0.08%) |
Jun 03, 2021 | 33.26 | 33.42 | 33.03 | 33.41 | 1,675,331 | +0.16(+0.48%) |
Jun 02, 2021 | 32.69 | 33.29 | 32.53 | 33.25 | 1,345,872 | +0.64(+1.97%) |
Jun 01, 2021 | 32.16 | 32.69 | 32.08 | 32.61 | 1,553,613 | +0.63(+1.98%) |
May 28, 2021 | 31.90 | 32.10 | 31.69 | 31.98 | 1,213,340 | +0.33(+1.06%) |
May 27, 2021 | 32.15 | 32.18 | 31.54 | 31.64 | 2,688,099 | -0.30(-0.93%) |
May 26, 2021 | 31.93 | 32.21 | 31.76 | 31.94 | 982,568 | +0.07(+0.23%) |
May 25, 2021 | 31.72 | 32.00 | 31.58 | 31.86 | 1,370,553 | +0.19(+0.59%) |
May 24, 2021 | 31.45 | 31.85 | 31.30 | 31.68 | 1,538,964 | +0.40(+1.28%) |
May 21, 2021 | 31.52 | 31.61 | 31.20 | 31.28 | 912,713 | -0.18(-0.56%) |
May 20, 2021 | 31.09 | 31.63 | 31.03 | 31.45 | 1,286,177 | +0.27(+0.86%) |
May 19, 2021 | 30.85 | 31.19 | 30.61 | 31.19 | 1,087,978 | +0.01(+0.03%) |
May 18, 2021 | 31.01 | 31.34 | 30.84 | 31.18 | 1,140,622 | +0.10(+0.33%) |
May 17, 2021 | 30.91 | 31.24 | 30.63 | 31.07 | 1,393,665 | +0.08(+0.27%) |
May 14, 2021 | 30.75 | 31.16 | 30.64 | 30.99 | 896,884 | +0.35(+1.15%) |
May 13, 2021 | 30.40 | 30.97 | 30.29 | 30.64 | 1,450,823 | +0.31(+1.01%) |
May 12, 2021 | 31.34 | 31.35 | 30.22 | 30.33 | 2,505,103 | -1.05(-3.35%) |
May 11, 2021 | 31.51 | 31.58 | 31.02 | 31.38 | 1,604,004 | -0.38(-1.20%) |
May 10, 2021 | 32.59 | 32.77 | 31.74 | 31.76 | 1,615,134 | -0.81(-2.48%) |
May 07, 2021 | 31.59 | 32.62 | 31.59 | 32.57 | 1,427,556 | +0.83(+2.61%) |
May 06, 2021 | 32.10 | 32.51 | 31.28 | 31.74 | 2,618,139 | -0.44(-1.36%) |
May 05, 2021 | 32.64 | 33.35 | 32.10 | 32.18 | 2,179,152 | -1.25(-3.75%) |
May 04, 2021 | 33.30 | 33.63 | 33.18 | 33.43 | 1,209,770 | +0.13(+0.39%) |
May 03, 2021 | 33.40 | 33.56 | 33.22 | 33.30 | 1,236,144 | +0.04(+0.11%) |
Apr 30, 2021 | 33.30 | 33.59 | 33.05 | 33.27 | 1,345,751 | -0.09(-0.28%) |
Apr 29, 2021 | 33.25 | 33.83 | 33.06 | 33.36 | 2,148,122 | +0.43(+1.30%) |
Apr 28, 2021 | 33.32 | 33.46 | 32.89 | 32.93 | 950,485 | -0.37(-1.12%) |
Apr 27, 2021 | 33.47 | 33.56 | 33.23 | 33.30 | 1,436,525 | -0.09(-0.28%) |
Apr 26, 2021 | 33.55 | 33.64 | 33.27 | 33.40 | 848,822 | +0.19(+0.56%) |
Apr 23, 2021 | 33.42 | 33.42 | 32.95 | 33.21 | 974,483 | +0.03(+0.08%) |
Apr 22, 2021 | 32.90 | 33.57 | 32.78 | 33.18 | 1,486,644 | +0.28(+0.85%) |
Apr 21, 2021 | 32.58 | 33.01 | 32.35 | 32.90 | 1,572,435 | +0.35(+1.09%) |
Apr 20, 2021 | 32.49 | 32.85 | 32.32 | 32.55 | 1,324,794 | -0.07(-0.23%) |
Apr 19, 2021 | 32.35 | 32.63 | 32.04 | 32.63 | 1,262,578 | +0.33(+1.01%) |
Apr 16, 2021 | 32.46 | 32.66 | 32.25 | 32.30 | 1,504,113 | +0.00(+0.00%) |
Apr 15, 2021 | 31.60 | 32.34 | 31.51 | 32.30 | 1,010,065 | +0.91(+2.90%) |
Apr 14, 2021 | 31.65 | 32.00 | 31.36 | 31.39 | 988,766 | -0.23(-0.73%) |
Apr 13, 2021 | 31.74 | 31.74 | 31.38 | 31.62 | 1,187,442 | -0.01(-0.03%) |
Apr 12, 2021 | 31.76 | 31.79 | 31.31 | 31.63 | 1,115,005 | -0.08(-0.26%) |
Apr 09, 2021 | 32.02 | 32.09 | 31.59 | 31.72 | 914,775 | -0.20(-0.64%) |
Apr 08, 2021 | 31.60 | 32.11 | 31.55 | 31.92 | 1,122,419 | +0.21(+0.67%) |
Apr 07, 2021 | 31.64 | 31.96 | 31.45 | 31.71 | 1,645,322 | +0.01(+0.03%) |
Apr 06, 2021 | 31.78 | 32.20 | 31.51 | 31.70 | 1,848,851 | -0.20(-0.61%) |
Apr 05, 2021 | 31.96 | 32.31 | 31.59 | 31.89 | 1,751,539 | +0.01(+0.03%) |
Apr 01, 2021 | 31.37 | 31.89 | 31.18 | 31.88 | 1,757,255 | +0.74(+2.39%) |
Mar 31, 2021 | 31.05 | 31.42 | 30.88 | 31.14 | 1,987,229 | +0.15(+0.48%) |
Mar 30, 2021 | 30.71 | 31.04 | 30.64 | 30.99 | 950,650 | +0.21(+0.69%) |
Mar 29, 2021 | 30.91 | 31.22 | 30.56 | 30.78 | 1,302,624 | -0.25(-0.80%) |
Mar 26, 2021 | 30.99 | 31.20 | 30.50 | 31.02 | 1,197,364 | +0.29(+0.93%) |
Mar 25, 2021 | 30.04 | 30.89 | 29.68 | 30.74 | 2,434,804 | +0.46(+1.52%) |
Mar 24, 2021 | 30.06 | 30.68 | 29.99 | 30.28 | 2,397,301 | +0.37(+1.23%) |
Mar 23, 2021 | 30.02 | 30.26 | 29.66 | 29.91 | 1,246,022 | -0.19(-0.64%) |
Mar 22, 2021 | 29.90 | 30.29 | 29.72 | 30.11 | 1,154,009 | +0.19(+0.65%) |
Mar 19, 2021 | 30.75 | 30.93 | 29.91 | 29.91 | 3,119,454 | -0.86(-2.81%) |
Mar 18, 2021 | 31.25 | 31.48 | 30.60 | 30.78 | 1,359,412 | -0.78(-2.48%) |
Mar 17, 2021 | 30.86 | 31.60 | 30.69 | 31.56 | 1,495,605 | +0.57(+1.84%) |
Mar 16, 2021 | 31.55 | 31.66 | 30.96 | 30.99 | 1,641,495 | -0.57(-1.81%) |
Mar 15, 2021 | 31.19 | 32.06 | 31.19 | 31.56 | 2,111,245 | +0.49(+1.57%) |
Mar 12, 2021 | 30.76 | 31.10 | 30.39 | 31.07 | 1,601,270 | +0.34(+1.11%) |
Mar 11, 2021 | 30.22 | 30.98 | 30.11 | 30.73 | 1,588,409 | +0.62(+2.05%) |
Mar 10, 2021 | 29.58 | 30.39 | 29.57 | 30.11 | 1,967,519 | +0.61(+2.06%) |
Mar 09, 2021 | 29.93 | 30.25 | 29.50 | 29.51 | 1,635,687 | -0.17(-0.59%) |
Mar 08, 2021 | 29.70 | 30.07 | 29.39 | 29.68 | 1,199,075 | +0.07(+0.25%) |
Mar 05, 2021 | 29.58 | 29.70 | 28.20 | 29.61 | 1,836,067 | +0.08(+0.28%) |
Mar 04, 2021 | 30.20 | 30.20 | 28.96 | 29.53 | 1,969,122 | -0.58(-1.92%) |
Mar 03, 2021 | 30.18 | 30.60 | 29.93 | 30.11 | 1,281,226 | -0.06(-0.18%) |
Mar 02, 2021 | 30.93 | 31.08 | 30.03 | 30.16 | 1,978,237 | -0.93(-2.99%) |